iShares MSCI United Kingd... (EWU)
AMEX: EWU
· Real-Time Price · USD
41.59
0.23 (0.56%)
At close: Sep 22, 2025, 3:59 PM
41.66
0.18%
Pre-market: Sep 23, 2025, 08:27 AM EDT
EWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 41.50 | 41.64 | 41.41 | 41.61 | 41.61 | 0.60% | 1,967,551 |
| Sep 19, 2025 | 41.49 | 41.54 | 41.32 | 41.36 | 41.36 | -0.72% | 2,398,100 |
| Sep 18, 2025 | 41.72 | 41.77 | 41.55 | 41.66 | 41.66 | -0.31% | 2,027,028 |
| Sep 17, 2025 | 41.97 | 42.13 | 41.68 | 41.79 | 41.79 | -0.24% | 1,987,900 |
| Sep 16, 2025 | 41.98 | 41.99 | 41.79 | 41.89 | 41.89 | -0.48% | 2,276,387 |
| Sep 15, 2025 | 42.04 | 42.12 | 41.96 | 42.09 | 42.09 | 0.36% | 1,889,278 |
| Sep 12, 2025 | 42.12 | 42.20 | 41.85 | 41.94 | 41.94 | -0.59% | 4,150,291 |
| Sep 11, 2025 | 41.78 | 42.22 | 41.78 | 42.19 | 42.19 | 1.08% | 3,199,310 |
| Sep 10, 2025 | 41.71 | 41.85 | 41.67 | 41.74 | 41.74 | -0.02% | 1,479,500 |
| Sep 9, 2025 | 41.73 | 41.81 | 41.66 | 41.75 | 41.75 | 0.10% | 1,438,200 |
| Sep 8, 2025 | 41.63 | 41.73 | 41.47 | 41.71 | 41.71 | 0.39% | 1,001,934 |
| Sep 5, 2025 | 41.69 | 41.79 | 41.45 | 41.55 | 41.55 | 0.39% | 2,393,302 |
| Sep 4, 2025 | 41.28 | 41.39 | 41.25 | 41.39 | 41.39 | 0.51% | 2,147,120 |
| Sep 3, 2025 | 40.97 | 41.20 | 40.92 | 41.18 | 41.18 | 0.68% | 3,743,800 |
| Sep 2, 2025 | 40.69 | 41.02 | 40.67 | 40.90 | 40.90 | -1.35% | 2,738,424 |
| Aug 29, 2025 | 41.33 | 41.49 | 41.33 | 41.46 | 41.46 | -0.26% | 1,855,400 |
| Aug 28, 2025 | 41.56 | 41.62 | 41.43 | 41.57 | 41.57 | -0.22% | 2,017,745 |
| Aug 27, 2025 | 41.44 | 41.68 | 41.39 | 41.66 | 41.66 | -0.19% | 1,039,812 |
| Aug 26, 2025 | 41.70 | 41.77 | 41.58 | 41.74 | 41.74 | -0.12% | 2,477,600 |
| Aug 25, 2025 | 41.91 | 42.07 | 41.77 | 41.79 | 41.79 | -0.69% | 2,242,700 |